Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
9.70
-0.50 (-4.90%)
Jul 27, 2026, 11:42 AM EDT - Market open
Patterson-UTI Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.83 | 10.03 | 9.67 | 9.73 | - | -4.61% | 2,076,968 |
| Jul 24, 2026 | 10.34 | 10.60 | 10.15 | 10.20 | 10.20 | -1.35% | 6,407,564 |
| Jul 23, 2026 | 11.00 | 11.03 | 10.33 | 10.34 | 10.34 | -3.54% | 13,872,141 |
| Jul 22, 2026 | 10.74 | 10.87 | 10.56 | 10.72 | 10.72 | 1.80% | 8,402,979 |
| Jul 21, 2026 | 10.16 | 10.55 | 10.00 | 10.53 | 10.53 | 4.26% | 12,001,281 |
| Jul 20, 2026 | 9.92 | 10.30 | 9.91 | 10.10 | 10.10 | 0.80% | 8,157,215 |
| Jul 17, 2026 | 9.81 | 10.07 | 9.73 | 10.02 | 10.02 | 3.94% | 8,615,242 |
| Jul 16, 2026 | 9.83 | 9.94 | 9.63 | 9.64 | 9.64 | -2.03% | 6,395,203 |
| Jul 15, 2026 | 9.98 | 10.04 | 9.53 | 9.84 | 9.84 | -0.20% | 7,058,717 |
| Jul 14, 2026 | 10.01 | 10.06 | 9.70 | 9.86 | 9.86 | 1.86% | 6,381,022 |
| Jul 13, 2026 | 9.62 | 9.78 | 9.53 | 9.68 | 9.68 | 3.09% | 5,829,314 |
| Jul 10, 2026 | 9.47 | 9.51 | 9.26 | 9.39 | 9.39 | -0.11% | 4,895,836 |
| Jul 9, 2026 | 9.55 | 9.62 | 9.34 | 9.40 | 9.40 | -3.09% | 7,018,583 |
| Jul 8, 2026 | 9.38 | 9.82 | 9.38 | 9.70 | 9.70 | 6.01% | 15,327,568 |
| Jul 7, 2026 | 8.70 | 9.24 | 8.67 | 9.15 | 9.15 | 6.89% | 11,203,166 |
| Jul 6, 2026 | 8.72 | 8.98 | 8.50 | 8.56 | 8.56 | -1.15% | 9,351,355 |
| Jul 2, 2026 | 8.68 | 8.80 | 8.59 | 8.66 | 8.66 | 1.05% | 10,345,515 |
| Jul 1, 2026 | 9.35 | 9.35 | 8.50 | 8.57 | 8.57 | -6.64% | 15,121,615 |
| Jun 30, 2026 | 9.63 | 9.74 | 9.13 | 9.18 | 9.18 | -3.87% | 13,427,419 |
| Jun 29, 2026 | 9.57 | 9.66 | 9.36 | 9.55 | 9.55 | -0.42% | 8,598,845 |
| Jun 26, 2026 | 9.73 | 9.75 | 9.48 | 9.59 | 9.59 | -1.84% | 14,931,183 |
| Jun 25, 2026 | 9.37 | 9.88 | 9.28 | 9.77 | 9.77 | 2.63% | 8,767,211 |
| Jun 24, 2026 | 9.87 | 9.87 | 9.39 | 9.52 | 9.52 | -5.46% | 16,332,999 |
| Jun 23, 2026 | 10.08 | 10.22 | 10.02 | 10.07 | 10.07 | -1.27% | 4,646,858 |
| Jun 22, 2026 | 10.13 | 10.21 | 9.83 | 10.20 | 10.20 | 1.59% | 8,593,684 |
| Jun 18, 2026 | 10.17 | 10.25 | 9.72 | 10.04 | 10.04 | -2.52% | 13,122,293 |
| Jun 17, 2026 | 10.37 | 10.56 | 10.24 | 10.30 | 10.30 | -0.48% | 10,224,167 |
| Jun 16, 2026 | 10.78 | 10.87 | 10.29 | 10.35 | 10.35 | -2.91% | 12,644,614 |
| Jun 15, 2026 | 10.70 | 11.04 | 10.56 | 10.66 | 10.66 | -7.22% | 13,728,106 |
| Jun 12, 2026 | 11.31 | 11.84 | 11.26 | 11.49 | 11.49 | - | 7,277,688 |
| Jun 11, 2026 | 12.14 | 12.20 | 11.44 | 11.49 | 11.49 | -4.41% | 8,883,987 |
| Jun 10, 2026 | 11.74 | 12.13 | 11.70 | 12.02 | 12.02 | 3.71% | 6,371,373 |
| Jun 9, 2026 | 11.89 | 11.93 | 11.27 | 11.59 | 11.59 | -2.61% | 7,262,070 |
| Jun 8, 2026 | 11.73 | 12.08 | 11.71 | 11.90 | 11.90 | 3.39% | 6,310,145 |
| Jun 5, 2026 | 12.40 | 12.40 | 11.47 | 11.51 | 11.51 | -6.19% | 10,355,378 |
| Jun 4, 2026 | 11.88 | 12.56 | 11.76 | 12.27 | 12.27 | 2.16% | 14,312,464 |
| Jun 3, 2026 | 11.87 | 12.18 | 11.66 | 12.01 | 12.01 | 2.39% | 8,475,834 |
| Jun 2, 2026 | 11.53 | 11.96 | 11.50 | 11.73 | 11.73 | 1.73% | 6,400,959 |
| Jun 1, 2026 | 11.47 | 11.74 | 11.36 | 11.53 | 11.53 | 3.78% | 8,451,055 |
| May 29, 2026 | 11.34 | 11.40 | 10.96 | 11.21 | 11.11 | -0.80% | 9,855,566 |
| May 28, 2026 | 11.71 | 11.76 | 11.28 | 11.30 | 11.20 | -1.57% | 5,897,228 |
| May 27, 2026 | 11.83 | 11.83 | 11.42 | 11.48 | 11.38 | -5.28% | 9,096,767 |
| May 26, 2026 | 12.07 | 12.70 | 11.98 | 12.12 | 12.01 | -1.54% | 8,758,097 |
| May 22, 2026 | 12.38 | 12.38 | 12.00 | 12.31 | 12.20 | 0.82% | 5,651,879 |
| May 21, 2026 | 12.56 | 12.71 | 11.88 | 12.21 | 12.10 | -0.57% | 9,004,141 |
| May 20, 2026 | 12.71 | 13.00 | 12.15 | 12.28 | 12.17 | -3.53% | 6,059,663 |
| May 19, 2026 | 13.00 | 13.03 | 12.58 | 12.73 | 12.62 | -0.93% | 8,053,787 |
| May 18, 2026 | 12.42 | 13.08 | 12.38 | 12.85 | 12.74 | 3.46% | 10,122,433 |
| May 15, 2026 | 12.12 | 12.43 | 12.06 | 12.42 | 12.31 | 2.48% | 6,489,400 |
| May 14, 2026 | 12.04 | 12.28 | 11.96 | 12.12 | 12.01 | 1.00% | 6,176,698 |